OneMedNet Corp - Class A Common Stock (ONMD)

5.6700
-0.1100 (-1.90%)
NASDAQ · Last Trade: Oct 1st, 12:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OneMedNet Corp - Class A Common Stock (ONMD)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20265.605.885.325.79411,3465.79
9/29/20266.336.335.205.2186,0275.21
9/28/20260.630.650.630.63567,6726.33
9/25/20260.690.730.600.651,446,1006.50
9/24/20260.650.710.640.70218,4877.05
9/23/20260.650.670.630.65248,8796.54
9/22/20260.710.780.650.651,094,8176.50
9/21/20260.670.720.660.69337,7776.88
9/18/20260.710.730.640.701,743,1457.00
9/17/20260.620.640.610.6169,8416.11
9/16/20260.630.650.610.6290,9766.15
9/15/20260.680.690.640.65185,3196.51
9/14/20260.650.670.620.67244,2216.70
9/11/20260.670.670.650.65132,7126.53
9/10/20260.660.680.650.6769,5966.67
9/09/20260.670.680.650.6874,8536.79
9/08/20260.670.700.650.69321,8886.86
9/04/20260.590.690.580.68520,8856.82
9/03/20260.570.610.570.59267,5685.88
9/02/20260.570.580.560.57110,0935.68
9/01/20260.580.590.560.5772,8515.72
8/31/20260.570.600.560.59603,5025.89
8/28/20260.600.600.570.58131,3105.80
8/27/20260.560.600.560.5994,4065.85
8/26/20260.580.580.560.57216,6545.68
8/25/20260.590.620.580.59229,3355.87
8/24/20260.600.610.580.59143,2065.90
8/21/20260.610.610.590.60185,2106.00
8/20/20260.580.600.560.59352,1125.94
8/19/20260.600.620.580.58400,7225.83
8/18/20260.620.640.590.60506,9576.00
8/17/20260.670.680.600.61957,4906.10
8/14/20260.770.790.750.78491,6047.81
8/13/20260.750.780.710.78339,4567.77
8/12/20260.760.770.710.74381,0017.39
8/11/20260.660.760.650.74654,8847.44
8/10/20260.660.690.610.66837,9586.60
8/07/20260.630.650.600.622,468,8796.25
8/06/20260.670.700.630.65290,8836.53
8/05/20260.720.730.640.65336,4186.46
8/04/20260.750.810.700.71570,3817.12
8/03/20260.680.790.680.76362,0457.59
7/31/20260.690.820.690.72954,0567.20
7/30/20260.600.730.560.732,045,5597.28
7/29/20260.810.830.630.6420,630,3096.42
7/28/20260.570.740.560.7121,915,4737.09
7/27/20260.610.650.580.6199,1866.06
7/24/20260.630.630.600.6160,2946.15
7/23/20260.630.630.590.6080,7066.01
7/22/20260.650.680.600.61110,3956.12
7/21/20260.640.680.640.6580,6816.53
7/20/20260.670.710.620.6894,1596.79
7/17/20260.690.690.640.68100,9156.80
7/16/20260.730.750.650.69320,1186.90
7/15/20260.720.770.720.7643,0677.56
7/14/20260.730.750.710.7357,9217.27
7/13/20260.750.750.720.7541,4247.46
7/10/20260.750.770.720.7686,5157.62
7/09/20260.700.770.690.76208,4157.58
7/08/20260.690.730.670.70137,0426.97
7/07/20260.700.730.670.71112,7667.11
7/06/20260.670.730.650.7086,1007.04
7/02/20260.730.730.660.67209,9456.69
7/01/20260.690.740.650.73293,4257.29